ジーダットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,066 | 1,066 | 1,050 | 1,063 | +1 | +0.1% | 2,600 |
| 2017/09/20 | 1,061 | 1,062 | 1,040 | 1,062 | +2 | +0.2% | 1,500 |
| 2017/09/19 | 1,063 | 1,063 | 1,030 | 1,060 | +4 | +0.4% | 6,000 |
| 2017/09/15 | 1,045 | 1,060 | 1,045 | 1,056 | +11 | +1.1% | 700 |
| 2017/09/14 | 1,059 | 1,060 | 1,040 | 1,045 | -8 | -0.8% | 4,700 |
| 2017/09/13 | 1,053 | 1,053 | 1,053 | 1,053 | ±0 | ±0% | 400 |
| 2017/09/12 | 1,053 | 1,053 | 1,053 | 1,053 | -4 | -0.4% | 100 |
| 2017/09/11 | 1,055 | 1,057 | 1,030 | 1,057 | +32 | +3.1% | 1,700 |
| 2017/09/08 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 500 |
| 2017/09/07 | 1,021 | 1,025 | 1,021 | 1,025 | -6 | -0.6% | 500 |
| 2017/09/06 | 1,009 | 1,031 | 1,007 | 1,031 | -8 | -0.8% | 2,600 |
| 2017/09/05 | 1,045 | 1,045 | 1,012 | 1,039 | -2 | -0.2% | 3,000 |
| 2017/09/04 | 1,050 | 1,050 | 1,041 | 1,041 | -14 | -1.3% | 1,200 |
| 2017/09/01 | 1,051 | 1,055 | 1,045 | 1,055 | +4 | +0.4% | 600 |
| 2017/08/31 | 1,056 | 1,057 | 1,043 | 1,051 | -6 | -0.6% | 1,900 |
| 2017/08/30 | 1,055 | 1,057 | 1,040 | 1,057 | ±0 | ±0% | 1,500 |
| 2017/08/29 | 1,040 | 1,057 | 1,035 | 1,057 | +17 | +1.6% | 2,100 |
| 2017/08/28 | 1,045 | 1,046 | 1,040 | 1,040 | -12 | -1.1% | 2,100 |
| 2017/08/25 | 1,041 | 1,052 | 1,041 | 1,052 | +11 | +1.1% | 800 |
| 2017/08/24 | 1,038 | 1,050 | 1,038 | 1,041 | +2 | +0.2% | 600 |
| 2017/08/23 | 1,042 | 1,042 | 1,039 | 1,039 | -11 | -1% | 1,100 |
| 2017/08/22 | 1,052 | 1,061 | 1,050 | 1,050 | ±0 | ±0% | 1,300 |
| 2017/08/21 | 1,072 | 1,072 | 1,050 | 1,050 | -12 | -1.1% | 2,300 |
| 2017/08/18 | 1,062 | 1,062 | 1,030 | 1,062 | -11 | -1% | 2,600 |
| 2017/08/17 | 1,075 | 1,075 | 1,050 | 1,073 | -2 | -0.2% | 4,500 |
| 2017/08/16 | 1,069 | 1,086 | 1,068 | 1,075 | -12 | -1.1% | 1,000 |
| 2017/08/15 | 1,082 | 1,088 | 1,074 | 1,087 | +5 | +0.5% | 1,900 |
| 2017/08/14 | 1,087 | 1,087 | 1,053 | 1,082 | -5 | -0.5% | 1,100 |
| 2017/08/10 | 1,090 | 1,090 | 1,064 | 1,087 | -8 | -0.7% | 1,800 |
| 2017/08/09 | 1,107 | 1,107 | 1,059 | 1,095 | -12 | -1.1% | 3,500 |
| 2017/08/08 | 1,095 | 1,107 | 1,071 | 1,107 | ±0 | ±0% | 1,200 |
| 2017/08/07 | 1,105 | 1,107 | 1,092 | 1,107 | +1 | +0.1% | 800 |
| 2017/08/04 | 1,082 | 1,108 | 1,078 | 1,106 | -4 | -0.4% | 1,600 |
| 2017/08/03 | 1,110 | 1,110 | 1,081 | 1,110 | +5 | +0.5% | 2,300 |
| 2017/08/02 | 1,110 | 1,110 | 1,105 | 1,105 | -5 | -0.5% | 300 |
| 2017/08/01 | 1,120 | 1,124 | 1,079 | 1,110 | +16 | +1.5% | 4,200 |
| 2017/07/31 | 1,050 | 1,116 | 1,002 | 1,094 | -57 | -5% | 26,800 |
| 2017/07/28 | 1,117 | 1,152 | 1,102 | 1,151 | +34 | +3% | 12,900 |
| 2017/07/27 | 1,091 | 1,124 | 1,091 | 1,117 | +26 | +2.4% | 2,900 |
| 2017/07/26 | 1,070 | 1,124 | 1,070 | 1,091 | +22 | +2.1% | 6,900 |
| 2017/07/25 | 1,078 | 1,080 | 1,069 | 1,069 | ±0 | ±0% | 3,900 |
| 2017/07/24 | 1,060 | 1,070 | 1,050 | 1,069 | +9 | +0.8% | 1,800 |
| 2017/07/21 | 1,043 | 1,060 | 1,040 | 1,060 | +10 | +1% | 1,200 |
| 2017/07/20 | 1,050 | 1,050 | 1,035 | 1,050 | ±0 | ±0% | 500 |
| 2017/07/19 | 1,050 | 1,050 | 1,046 | 1,050 | ±0 | ±0% | 300 |
| 2017/07/18 | 1,048 | 1,050 | 1,048 | 1,050 | +13 | +1.3% | 900 |
| 2017/07/14 | 1,025 | 1,049 | 1,025 | 1,037 | -13 | -1.2% | 3,600 |
| 2017/07/13 | 1,055 | 1,055 | 1,044 | 1,050 | -6 | -0.6% | 1,200 |
| 2017/07/12 | 1,056 | 1,056 | 1,056 | 1,056 | -12 | -1.1% | 100 |
| 2017/07/11 | 1,061 | 1,068 | 1,050 | 1,068 | +7 | +0.7% | 600 |
1951～
2000
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「ジーダット」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ジーダット | 139,400円 | +6.7% | +3.4% | 2.87% | 24.39倍 | 1.49倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| テックファーム | 73,200円 | +7.4% | -23.8% | 1.09% | 15.72倍 | 1.91倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| エイチエムコム | 134,300円 | +53.4% | +134.7% | 0.00% | 63.92倍 | 3.24倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ヴィッツ | 129,700円 | +37.8% | +58.5% | 1.16% | 13.61倍 | 1.97倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| 東和ハイシス | 242,900円 | +9.7% | +4.9% | 3.62% | 12.95倍 | 1.31倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
市場注目の銘柄
チャート関連のコラム
